Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 56.93 | 57.34 | 55.42 | 55.71 | 3,841,631 | -1.36(-2.38%) |
Sep 29, 2005 | 56.12 | 57.13 | 55.14 | 57.07 | 2,921,169 | +0.85(+1.52%) |
Sep 28, 2005 | 57.28 | 57.29 | 55.91 | 56.22 | 1,857,876 | -0.61(-1.07%) |
Sep 27, 2005 | 56.47 | 57.13 | 56.08 | 56.83 | 1,900,328 | +0.50(+0.89%) |
Sep 26, 2005 | 57.35 | 58.14 | 56.08 | 56.33 | 3,047,376 | -0.67(-1.17%) |
Sep 23, 2005 | 57.00 | 57.51 | 56.65 | 57.00 | 1,701,012 | -0.35(-0.61%) |
Sep 22, 2005 | 57.35 | 57.92 | 55.91 | 57.35 | 4,761,218 | +0.10(+0.17%) |
Sep 21, 2005 | 59.61 | 59.66 | 56.95 | 57.25 | 5,027,055 | -2.35(-3.94%) |
Sep 20, 2005 | 59.27 | 60.23 | 59.10 | 59.60 | 3,176,540 | +0.36(+0.61%) |
Sep 19, 2005 | 59.49 | 61.26 | 58.95 | 59.24 | 2,797,547 | -0.10(-0.16%) |
Sep 16, 2005 | 58.90 | 59.60 | 58.71 | 59.34 | 3,243,563 | +0.38(+0.65%) |
Sep 15, 2005 | 59.58 | 59.85 | 58.85 | 58.95 | 2,227,037 | -0.66(-1.10%) |
Sep 14, 2005 | 60.56 | 60.56 | 59.51 | 59.61 | 3,659,616 | -1.00(-1.65%) |
Sep 13, 2005 | 57.87 | 61.09 | 57.80 | 60.61 | 8,936,082 | +2.74(+4.74%) |
Sep 12, 2005 | 55.82 | 58.68 | 55.82 | 57.87 | 5,896,776 | +2.91(+5.29%) |
Sep 09, 2005 | 55.29 | 55.34 | 54.10 | 54.96 | 5,543,553 | -0.71(-1.28%) |
Sep 08, 2005 | 54.94 | 56.68 | 54.90 | 55.67 | 3,200,098 | +0.29(+0.53%) |
Sep 07, 2005 | 54.98 | 55.48 | 54.48 | 55.38 | 3,037,132 | +0.40(+0.73%) |
Sep 06, 2005 | 56.21 | 56.67 | 54.33 | 54.98 | 5,065,794 | -1.25(-2.23%) |
Sep 02, 2005 | 56.79 | 57.22 | 56.13 | 56.23 | 1,888,702 | -0.51(-0.90%) |
Sep 01, 2005 | 56.07 | 56.99 | 55.93 | 56.74 | 2,588,230 | +0.65(+1.15%) |
Aug 31, 2005 | 55.11 | 56.15 | 54.65 | 56.09 | 2,994,638 | +0.85(+1.54%) |
Aug 30, 2005 | 56.95 | 57.07 | 54.94 | 55.24 | 5,966,982 | -1.84(-3.23%) |
Aug 29, 2005 | 56.60 | 57.58 | 56.27 | 57.08 | 1,792,345 | +0.22(+0.38%) |
Aug 26, 2005 | 56.80 | 57.05 | 56.03 | 56.87 | 1,560,953 | +0.11(+0.19%) |
Aug 25, 2005 | 57.11 | 57.30 | 56.65 | 56.76 | 1,799,231 | -0.25(-0.45%) |
Aug 24, 2005 | 57.49 | 58.42 | 56.98 | 57.02 | 2,540,849 | -0.54(-0.94%) |
Aug 23, 2005 | 57.88 | 57.98 | 57.36 | 57.55 | 1,807,840 | -0.26(-0.46%) |
Aug 22, 2005 | 58.26 | 58.44 | 57.21 | 57.82 | 2,187,688 | -0.51(-0.87%) |
Aug 19, 2005 | 58.20 | 59.17 | 58.20 | 58.33 | 1,965,073 | -0.15(-0.25%) |
Aug 18, 2005 | 58.72 | 59.10 | 58.20 | 58.47 | 2,092,670 | -0.80(-1.35%) |
Aug 17, 2005 | 59.05 | 59.80 | 58.81 | 59.28 | 2,035,181 | +0.41(+0.70%) |
Aug 16, 2005 | 59.53 | 59.99 | 58.87 | 58.87 | 2,494,659 | -0.59(-0.99%) |
Aug 15, 2005 | 58.37 | 59.82 | 58.29 | 59.45 | 1,967,451 | +0.81(+1.39%) |
Aug 12, 2005 | 57.62 | 58.89 | 57.59 | 58.64 | 2,574,249 | +0.55(+0.94%) |
Aug 11, 2005 | 57.88 | 58.66 | 57.42 | 58.09 | 1,880,272 | +0.23(+0.41%) |
Aug 10, 2005 | 57.92 | 58.76 | 57.74 | 57.86 | 2,946,591 | +0.12(+0.20%) |
Aug 09, 2005 | 57.48 | 58.10 | 57.33 | 57.74 | 1,722,599 | +0.57(+0.99%) |
Aug 08, 2005 | 57.93 | 58.75 | 56.93 | 57.17 | 2,075,920 | -0.61(-1.05%) |
Aug 05, 2005 | 57.51 | 57.92 | 57.00 | 57.78 | 1,597,868 | +0.11(+0.19%) |
Aug 04, 2005 | 58.27 | 58.29 | 57.37 | 57.67 | 1,537,064 | -0.60(-1.03%) |
Aug 03, 2005 | 58.76 | 59.19 | 57.76 | 58.27 | 3,028,609 | +0.13(+0.22%) |
Aug 02, 2005 | 57.36 | 58.19 | 56.97 | 58.14 | 2,268,609 | +0.74(+1.28%) |
Aug 01, 2005 | 56.71 | 57.61 | 56.31 | 57.41 | 2,798,592 | +1.00(+1.77%) |
Jul 29, 2005 | 57.24 | 57.36 | 56.28 | 56.41 | 2,748,184 | -0.83(-1.45%) |
Jul 28, 2005 | 57.66 | 57.66 | 56.85 | 57.24 | 2,823,505 | -0.40(-0.70%) |
Jul 27, 2005 | 57.44 | 59.00 | 56.80 | 57.64 | 13,287,529 | -0.14(-0.24%) |
Jul 26, 2005 | 59.88 | 60.33 | 57.78 | 57.78 | 14,387,659 | -2.84(-4.68%) |
Jul 25, 2005 | 59.77 | 61.34 | 59.77 | 60.62 | 5,468,323 | +1.02(+1.71%) |
Jul 22, 2005 | 59.40 | 60.04 | 58.43 | 59.60 | 4,913,290 | +0.61(+1.03%) |
Jul 21, 2005 | 59.92 | 61.81 | 58.84 | 58.99 | 7,298,250 | -1.26(-2.10%) |
Jul 20, 2005 | 59.05 | 60.35 | 58.27 | 60.26 | 5,702,656 | -0.04(-0.06%) |
Jul 19, 2005 | 56.93 | 60.38 | 56.66 | 60.30 | 6,677,585 | +3.70(+6.54%) |
Jul 18, 2005 | 56.65 | 57.01 | 56.48 | 56.59 | 4,273,198 | +0.32(+0.57%) |
Jul 15, 2005 | 57.73 | 57.96 | 55.80 | 56.27 | 9,735,070 | -2.80(-4.74%) |
Jul 14, 2005 | 59.40 | 59.74 | 58.61 | 59.07 | 2,689,025 | +0.26(+0.45%) |
Jul 13, 2005 | 59.37 | 59.37 | 58.46 | 58.81 | 3,079,235 | -0.60(-1.01%) |
Jul 12, 2005 | 57.01 | 59.45 | 57.00 | 59.41 | 5,366,228 | +2.38(+4.17%) |
Jul 11, 2005 | 57.09 | 57.18 | 55.67 | 57.03 | 2,940,469 | +0.30(+0.54%) |
Jul 08, 2005 | 57.14 | 57.21 | 56.24 | 56.72 | 3,499,474 | -0.23(-0.40%) |
Jul 07, 2005 | 54.74 | 57.11 | 54.73 | 56.95 | 3,473,963 | +1.35(+2.43%) |
Jul 06, 2005 | 56.58 | 56.71 | 55.56 | 55.60 | 3,191,704 | -1.03(-1.82%) |
Jul 05, 2005 | 54.80 | 56.66 | 54.08 | 56.62 | 3,998,834 | +1.58(+2.86%) |
Jul 01, 2005 | 55.78 | 56.24 | 54.99 | 55.05 | 2,206,655 | -0.39(-0.71%) |
Jun 30, 2005 | 55.83 | 57.13 | 55.27 | 55.44 | 3,692,970 | -0.12(-0.21%) |
Jun 29, 2005 | 56.46 | 56.49 | 55.04 | 55.56 | 3,066,690 | -0.83(-1.48%) |
Jun 28, 2005 | 56.24 | 56.63 | 55.92 | 56.39 | 2,387,855 | +0.42(+0.75%) |
Jun 27, 2005 | 56.35 | 56.96 | 55.74 | 55.97 | 2,598,064 | -0.76(-1.35%) |
Jun 24, 2005 | 56.44 | 56.88 | 55.71 | 56.73 | 2,446,512 | +0.29(+0.52%) |
Jun 23, 2005 | 57.24 | 58.29 | 56.41 | 56.44 | 3,909,443 | -0.55(-0.96%) |
Jun 22, 2005 | 57.66 | 58.51 | 56.85 | 56.99 | 2,840,890 | -0.76(-1.32%) |
Jun 21, 2005 | 57.80 | 58.59 | 57.37 | 57.75 | 3,015,544 | -0.23(-0.39%) |
Jun 20, 2005 | 56.74 | 58.41 | 56.45 | 57.98 | 4,029,412 | +1.59(+2.81%) |
Jun 17, 2005 | 57.78 | 57.78 | 56.09 | 56.39 | 3,969,311 | -0.02(-0.03%) |
Jun 16, 2005 | 57.48 | 57.57 | 56.32 | 56.41 | 4,417,482 | -1.43(-2.47%) |
Jun 15, 2005 | 57.19 | 58.14 | 56.31 | 57.84 | 4,319,493 | +1.10(+1.93%) |
Jun 14, 2005 | 56.70 | 57.12 | 55.53 | 56.74 | 6,115,130 | -0.06(-0.10%) |
Jun 13, 2005 | 52.37 | 57.10 | 52.33 | 56.80 | 11,653,730 | +4.41(+8.41%) |
Jun 10, 2005 | 52.56 | 52.88 | 51.90 | 52.39 | 3,193,806 | +0.06(+0.11%) |
Jun 09, 2005 | 51.28 | 53.02 | 51.14 | 52.33 | 4,274,213 | +1.00(+1.95%) |
Jun 08, 2005 | 51.27 | 51.46 | 50.88 | 51.34 | 3,103,625 | +0.15(+0.29%) |
Jun 07, 2005 | 52.13 | 52.19 | 50.98 | 51.19 | 3,601,637 | -0.75(-1.45%) |
Jun 06, 2005 | 51.98 | 52.56 | 51.73 | 51.94 | 3,691,839 | +0.07(+0.13%) |
Jun 03, 2005 | 52.62 | 52.72 | 51.49 | 51.87 | 2,489,717 | -0.55(-1.05%) |
Jun 02, 2005 | 52.89 | 53.05 | 52.17 | 52.42 | 3,985,759 | -0.57(-1.07%) |
Jun 01, 2005 | 51.52 | 53.72 | 51.48 | 52.99 | 4,061,589 | +1.54(+2.99%) |
May 31, 2005 | 50.87 | 51.87 | 50.78 | 51.45 | 3,297,985 | +0.48(+0.94%) |
May 27, 2005 | 50.60 | 51.16 | 50.51 | 50.97 | 3,052,435 | +0.28(+0.56%) |
May 26, 2005 | 51.30 | 51.40 | 50.47 | 50.69 | 4,446,071 | -0.32(-0.63%) |
May 25, 2005 | 51.38 | 51.51 | 50.79 | 51.01 | 4,469,216 | -0.71(-1.36%) |
May 24, 2005 | 52.03 | 52.15 | 50.94 | 51.72 | 6,080,912 | -0.76(-1.46%) |
May 23, 2005 | 52.75 | 52.91 | 52.30 | 52.48 | 3,673,728 | -0.73(-1.38%) |
May 20, 2005 | 53.59 | 53.83 | 52.64 | 53.22 | 4,420,193 | -0.48(-0.89%) |
May 19, 2005 | 53.33 | 53.78 | 52.95 | 53.70 | 2,900,124 | +0.67(+1.26%) |
May 18, 2005 | 53.13 | 53.55 | 52.12 | 53.03 | 5,841,866 | +0.04(+0.07%) |
May 17, 2005 | 51.76 | 53.13 | 51.70 | 52.99 | 5,571,961 | +1.57(+3.05%) |
May 16, 2005 | 51.32 | 51.71 | 50.59 | 51.42 | 2,868,211 | +0.17(+0.32%) |
May 13, 2005 | 51.64 | 51.72 | 50.06 | 51.26 | 5,009,064 | -0.09(-0.17%) |
May 12, 2005 | 52.34 | 52.43 | 50.94 | 51.35 | 3,492,045 | -1.01(-1.93%) |
May 11, 2005 | 51.18 | 52.43 | 50.83 | 52.35 | 4,443,270 | +1.42(+2.79%) |
May 10, 2005 | 50.76 | 51.22 | 50.34 | 50.93 | 3,744,388 | -0.02(-0.04%) |
May 09, 2005 | 49.98 | 50.95 | 49.63 | 50.95 | 3,241,234 | +1.04(+2.08%) |
May 06, 2005 | 48.94 | 50.37 | 48.94 | 49.92 | 4,790,989 | +1.06(+2.16%) |
May 05, 2005 | 48.27 | 49.57 | 48.18 | 48.86 | 6,298,376 | +0.43(+0.89%) |
May 04, 2005 | 46.47 | 48.48 | 46.47 | 48.43 | 25,661,858 | -3.38(-6.52%) |
May 03, 2005 | 51.22 | 52.49 | 51.22 | 51.81 | 7,808,898 | +0.44(+0.86%) |
May 02, 2005 | 52.15 | 52.35 | 50.91 | 51.36 | 4,817,359 | -0.92(-1.76%) |
Apr 29, 2005 | 51.92 | 52.29 | 51.28 | 52.29 | 3,592,286 | +0.70(+1.35%) |
Apr 28, 2005 | 51.56 | 52.39 | 51.19 | 51.59 | 3,390,382 | -0.01(-0.02%) |
Apr 27, 2005 | 51.66 | 52.15 | 50.04 | 51.60 | 4,963,511 | -0.12(-0.23%) |
Apr 26, 2005 | 51.63 | 52.55 | 51.51 | 51.72 | 4,882,360 | -0.04(-0.08%) |
Apr 25, 2005 | 50.40 | 51.76 | 49.51 | 51.76 | 5,012,982 | +2.19(+4.43%) |
Apr 22, 2005 | 49.92 | 50.12 | 49.11 | 49.56 | 3,037,918 | -0.60(-1.19%) |
Apr 21, 2005 | 48.96 | 50.16 | 48.72 | 50.16 | 4,617,476 | +1.74(+3.60%) |
Apr 20, 2005 | 49.95 | 50.14 | 48.41 | 48.42 | 5,790,746 | -1.27(-2.56%) |
Apr 19, 2005 | 49.94 | 50.41 | 49.14 | 49.69 | 4,277,452 | +0.26(+0.53%) |
Apr 18, 2005 | 49.73 | 50.10 | 48.83 | 49.43 | 6,288,413 | +0.22(+0.44%) |
Apr 15, 2005 | 48.75 | 50.55 | 48.70 | 49.21 | 12,695,955 | +0.70(+1.43%) |
Apr 14, 2005 | 48.53 | 48.91 | 47.66 | 48.52 | 5,084,901 | -0.10(-0.20%) |
Apr 13, 2005 | 49.19 | 49.46 | 48.12 | 48.61 | 5,879,854 | -0.77(-1.57%) |
Apr 12, 2005 | 49.15 | 49.47 | 48.79 | 49.39 | 5,338,008 | +0.20(+0.40%) |
Apr 11, 2005 | 50.33 | 50.40 | 49.06 | 49.19 | 6,377,914 | -0.81(-1.63%) |
Apr 08, 2005 | 51.64 | 51.71 | 49.96 | 50.00 | 4,039,573 | -1.27(-2.48%) |
Apr 07, 2005 | 51.66 | 51.81 | 50.82 | 51.28 | 4,062,931 | -0.37(-0.72%) |
Apr 06, 2005 | 51.74 | 52.09 | 51.09 | 51.65 | 5,170,431 | -0.17(-0.32%) |
Apr 05, 2005 | 51.75 | 52.60 | 51.36 | 51.82 | 3,990,250 | +0.19(+0.36%) |
Apr 04, 2005 | 51.04 | 51.74 | 50.55 | 51.63 | 4,155,231 | +0.78(+1.54%) |
Apr 01, 2005 | 51.22 | 51.68 | 50.09 | 50.85 | 7,066,045 | +0.14(+0.27%) |
Mar 31, 2005 | 52.11 | 52.49 | 50.67 | 50.71 | 6,054,487 | -1.81(-3.45%) |
Mar 30, 2005 | 51.36 | 53.16 | 51.33 | 52.52 | 5,046,827 | +1.19(+2.31%) |
Mar 29, 2005 | 52.52 | 53.48 | 51.19 | 51.34 | 5,421,640 | -1.57(-2.96%) |
Mar 28, 2005 | 54.32 | 54.73 | 51.83 | 52.90 | 7,945,402 | -1.13(-2.08%) |
Mar 24, 2005 | 54.35 | 55.33 | 53.72 | 54.03 | 6,261,126 | +0.12(+0.22%) |
Mar 23, 2005 | 53.96 | 55.47 | 53.39 | 53.91 | 13,089,043 | -0.10(-0.18%) |
Mar 22, 2005 | 55.93 | 57.77 | 53.85 | 54.01 | 40,459,800 | -10.97(-16.88%) |
Mar 21, 2005 | 65.27 | 65.70 | 64.47 | 64.98 | 4,658,021 | -0.37(-0.57%) |
Mar 18, 2005 | 65.42 | 65.58 | 64.44 | 65.35 | 4,042,206 | -0.13(-0.19%) |
Mar 17, 2005 | 64.34 | 66.05 | 64.26 | 65.48 | 3,808,329 | +0.91(+1.41%) |
Mar 16, 2005 | 65.41 | 65.94 | 64.34 | 64.57 | 2,579,906 | -1.19(-1.82%) |
Mar 15, 2005 | 66.70 | 66.73 | 65.42 | 65.76 | 2,829,610 | -0.87(-1.31%) |
Mar 14, 2005 | 66.41 | 67.75 | 66.28 | 66.63 | 3,300,717 | +0.35(+0.53%) |
Mar 11, 2005 | 66.55 | 67.23 | 66.04 | 66.28 | 2,635,391 | -0.79(-1.18%) |
Mar 10, 2005 | 68.08 | 68.21 | 65.80 | 67.07 | 3,703,323 | -0.95(-1.40%) |
Mar 09, 2005 | 66.88 | 69.69 | 66.88 | 68.02 | 5,378,966 | +0.83(+1.24%) |
Mar 08, 2005 | 67.39 | 67.87 | 66.88 | 67.19 | 2,627,962 | -0.39(-0.58%) |
Mar 07, 2005 | 66.26 | 68.36 | 66.12 | 67.58 | 3,994,890 | +1.23(+1.86%) |
Mar 04, 2005 | 64.76 | 66.69 | 64.54 | 66.35 | 3,477,383 | +2.05(+3.18%) |
Mar 03, 2005 | 65.04 | 65.11 | 63.43 | 64.30 | 2,849,298 | -0.78(-1.20%) |
Mar 02, 2005 | 63.21 | 65.61 | 63.03 | 65.08 | 3,321,322 | +1.51(+2.37%) |
Mar 01, 2005 | 62.98 | 63.80 | 62.67 | 63.58 | 2,697,207 | +0.42(+0.67%) |
Feb 28, 2005 | 63.41 | 63.82 | 62.07 | 63.16 | 2,855,550 | -0.48(-0.75%) |
Feb 25, 2005 | 63.23 | 63.66 | 63.04 | 63.64 | 2,019,722 | +0.40(+0.63%) |
Feb 24, 2005 | 61.97 | 63.28 | 61.83 | 63.23 | 2,054,385 | +1.00(+1.61%) |
Feb 23, 2005 | 63.39 | 63.56 | 62.22 | 62.24 | 2,598,703 | -0.78(-1.24%) |
Feb 22, 2005 | 62.56 | 64.52 | 62.39 | 63.02 | 4,970,015 | +0.30(+0.48%) |
Feb 18, 2005 | 62.20 | 63.38 | 61.26 | 62.72 | 4,330,088 | +0.42(+0.68%) |
Feb 17, 2005 | 63.17 | 63.78 | 61.89 | 62.29 | 6,201,203 | -1.24(-1.96%) |
Feb 16, 2005 | 63.93 | 64.07 | 63.12 | 63.54 | 2,820,482 | +0.70(+1.12%) |
Feb 15, 2005 | 62.08 | 63.90 | 61.36 | 62.83 | 3,805,379 | +0.90(+1.45%) |
Feb 14, 2005 | 62.09 | 63.12 | 61.77 | 61.93 | 3,353,667 | +0.02(+0.03%) |
Feb 11, 2005 | 61.26 | 62.52 | 60.75 | 61.91 | 3,164,439 | +0.60(+0.97%) |
Feb 10, 2005 | 60.66 | 61.74 | 60.60 | 61.31 | 7,673,718 | -0.92(-1.48%) |
Feb 09, 2005 | 63.73 | 64.11 | 62.05 | 62.24 | 5,377,477 | -2.01(-3.13%) |
Feb 08, 2005 | 65.69 | 65.71 | 63.96 | 64.24 | 6,942,833 | -1.72(-2.61%) |
Feb 07, 2005 | 66.59 | 68.39 | 65.60 | 65.97 | 6,638,415 | -0.74(-1.12%) |
Feb 04, 2005 | 63.76 | 66.83 | 63.64 | 66.71 | 5,900,964 | +3.06(+4.80%) |
Feb 03, 2005 | 63.84 | 64.55 | 63.43 | 63.66 | 3,248,654 | -0.55(-0.85%) |
Feb 02, 2005 | 64.05 | 64.96 | 63.36 | 64.20 | 5,006,730 | +0.49(+0.77%) |
Feb 01, 2005 | 62.92 | 63.78 | 62.53 | 63.71 | 4,122,626 | +0.71(+1.12%) |
Jan 31, 2005 | 61.12 | 63.21 | 61.05 | 63.01 | 6,330,228 | +2.38(+3.93%) |
Jan 28, 2005 | 61.23 | 61.57 | 59.79 | 60.63 | 5,717,772 | -1.05(-1.70%) |
Jan 27, 2005 | 61.01 | 62.17 | 60.82 | 61.68 | 5,499,896 | +0.14(+0.22%) |
Jan 26, 2005 | 58.20 | 61.79 | 57.49 | 61.54 | 14,407,959 | +5.19(+9.21%) |
Jan 25, 2005 | 56.33 | 57.49 | 55.46 | 56.35 | 7,605,872 | -0.13(-0.23%) |
Jan 24, 2005 | 57.14 | 57.50 | 56.13 | 56.48 | 4,399,089 | -0.58(-1.01%) |
Jan 21, 2005 | 57.83 | 58.53 | 56.88 | 57.05 | 3,598,069 | -1.02(-1.75%) |
Jan 20, 2005 | 58.74 | 58.81 | 57.89 | 58.07 | 3,949,578 | -0.92(-1.56%) |
Jan 19, 2005 | 59.94 | 60.06 | 58.93 | 58.99 | 4,089,996 | -0.56(-0.94%) |
Jan 18, 2005 | 59.74 | 61.42 | 59.27 | 59.55 | 8,148,773 | +0.95(+1.62%) |
Jan 14, 2005 | 56.93 | 58.89 | 56.93 | 58.60 | 4,235,072 | +1.52(+2.66%) |
Jan 13, 2005 | 57.78 | 58.35 | 56.96 | 57.08 | 4,141,190 | -0.78(-1.35%) |
Jan 12, 2005 | 58.46 | 58.76 | 57.34 | 57.87 | 4,395,583 | -0.73(-1.25%) |
Jan 11, 2005 | 57.76 | 58.92 | 57.76 | 58.60 | 3,091,186 | +0.47(+0.81%) |
Jan 10, 2005 | 57.44 | 58.95 | 57.33 | 58.13 | 3,457,576 | +0.41(+0.71%) |
Jan 07, 2005 | 56.91 | 58.09 | 56.26 | 57.72 | 5,303,379 | +0.52(+0.91%) |
Jan 06, 2005 | 59.12 | 59.23 | 57.13 | 57.20 | 3,423,509 | -1.27(-2.18%) |
Jan 05, 2005 | 57.84 | 58.92 | 57.51 | 58.47 | 3,472,184 | +0.56(+0.96%) |
Jan 04, 2005 | 59.71 | 60.10 | 57.59 | 57.92 | 3,910,215 | -1.70(-2.86%) |
Jan 03, 2005 | 60.35 | 60.88 | 59.51 | 59.62 | 4,515,088 | -0.78(-1.30%) |
Dec 31, 2004 | 61.75 | 62.19 | 60.40 | 60.40 | 2,761,841 | -1.20(-1.96%) |
Dec 30, 2004 | 62.19 | 62.39 | 61.43 | 61.61 | 1,396,595 | -0.52(-0.84%) |
Dec 29, 2004 | 60.74 | 62.17 | 60.72 | 62.13 | 2,046,440 | +0.60(+0.97%) |
Dec 28, 2004 | 60.72 | 61.70 | 60.22 | 61.53 | 2,338,686 | +0.95(+1.57%) |
Dec 27, 2004 | 61.16 | 61.79 | 60.23 | 60.58 | 2,713,032 | -0.59(-0.96%) |
Dec 23, 2004 | 60.58 | 61.56 | 60.50 | 61.17 | 2,610,919 | +0.73(+1.22%) |
Dec 22, 2004 | 59.30 | 60.91 | 59.13 | 60.43 | 4,143,120 | +0.40(+0.67%) |
Dec 21, 2004 | 58.98 | 60.38 | 58.73 | 60.03 | 4,953,690 | +1.33(+2.27%) |
Dec 20, 2004 | 58.52 | 59.98 | 58.35 | 58.70 | 5,684,204 | +0.29(+0.50%) |
Dec 17, 2004 | 58.26 | 58.73 | 57.54 | 58.41 | 4,666,651 | +0.48(+0.83%) |
Dec 16, 2004 | 58.77 | 59.20 | 57.68 | 57.93 | 5,467,828 | -0.29(-0.50%) |
Dec 15, 2004 | 59.01 | 59.73 | 57.13 | 58.22 | 10,166,951 | -1.14(-1.91%) |
Dec 14, 2004 | 59.11 | 60.88 | 58.71 | 59.36 | 25,083,572 | +2.98(+5.28%) |
Dec 13, 2004 | 54.62 | 57.68 | 54.55 | 56.38 | 17,201,086 | +3.31(+6.24%) |
Dec 10, 2004 | 50.20 | 53.75 | 50.17 | 53.07 | 11,359,117 | +1.69(+3.30%) |
Dec 09, 2004 | 50.59 | 52.14 | 50.44 | 51.37 | 5,271,159 | +0.22(+0.42%) |
Dec 08, 2004 | 51.12 | 51.97 | 50.52 | 51.16 | 4,921,116 | +0.16(+0.31%) |
Dec 07, 2004 | 52.13 | 52.16 | 50.96 | 51.00 | 4,518,588 | -1.37(-2.62%) |
Dec 06, 2004 | 51.38 | 52.57 | 51.22 | 52.37 | 5,694,926 | +0.67(+1.29%) |
Dec 03, 2004 | 49.17 | 52.07 | 48.98 | 51.71 | 11,043,282 | +2.37(+4.80%) |
Dec 02, 2004 | 48.70 | 49.36 | 48.28 | 49.34 | 5,347,947 | +0.67(+1.37%) |
Dec 01, 2004 | 47.81 | 48.84 | 47.06 | 48.67 | 4,807,975 | +0.78(+1.64%) |
Nov 30, 2004 | 47.20 | 48.16 | 46.41 | 47.89 | 4,844,634 | +0.92(+1.96%) |
Nov 29, 2004 | 46.93 | 47.30 | 46.68 | 46.97 | 3,271,282 | +0.20(+0.42%) |
Nov 26, 2004 | 47.28 | 47.29 | 46.73 | 46.77 | 1,605,007 | -0.42(-0.89%) |
Nov 24, 2004 | 47.80 | 48.11 | 47.10 | 47.19 | 3,774,901 | -0.25(-0.54%) |
Nov 23, 2004 | 47.80 | 48.32 | 47.25 | 47.45 | 3,532,486 | -0.33(-0.70%) |
Nov 22, 2004 | 48.02 | 48.13 | 47.02 | 47.78 | 2,991,901 | -0.35(-0.73%) |
Nov 19, 2004 | 48.64 | 48.89 | 47.89 | 48.13 | 3,701,687 | -0.73(-1.50%) |
Nov 18, 2004 | 47.61 | 49.00 | 47.45 | 48.87 | 4,691,056 | +1.13(+2.36%) |
Nov 17, 2004 | 46.78 | 48.21 | 46.58 | 47.74 | 4,361,437 | +0.38(+0.81%) |
Nov 16, 2004 | 47.50 | 48.37 | 47.17 | 47.36 | 3,609,275 | -0.90(-1.87%) |
Nov 15, 2004 | 46.50 | 48.93 | 46.33 | 48.26 | 6,421,764 | +1.65(+3.55%) |
Nov 12, 2004 | 46.27 | 46.76 | 45.96 | 46.61 | 3,889,880 | -0.26(-0.56%) |
Nov 11, 2004 | 46.81 | 47.27 | 46.15 | 46.87 | 3,544,739 | +0.16(+0.34%) |
Nov 10, 2004 | 46.08 | 47.09 | 45.81 | 46.71 | 5,217,652 | +0.71(+1.55%) |
Nov 09, 2004 | 44.90 | 46.32 | 44.81 | 46.00 | 9,815,377 | -0.42(-0.91%) |
Nov 08, 2004 | 47.31 | 47.46 | 46.33 | 46.42 | 3,286,598 | -0.47(-1.01%) |
Nov 05, 2004 | 47.95 | 48.08 | 46.61 | 46.89 | 4,636,937 | -0.48(-1.00%) |
Nov 04, 2004 | 46.19 | 47.40 | 45.98 | 47.37 | 3,875,482 | +0.57(+1.21%) |
Nov 03, 2004 | 45.45 | 47.08 | 45.20 | 46.80 | 7,860,226 | +1.81(+4.03%) |
Nov 02, 2004 | 44.87 | 45.63 | 44.67 | 44.99 | 3,431,701 | +0.34(+0.77%) |
Nov 01, 2004 | 44.06 | 44.75 | 43.78 | 44.65 | 2,960,451 | +0.66(+1.49%) |
Oct 29, 2004 | 44.12 | 44.45 | 43.49 | 43.99 | 4,601,912 | -0.52(-1.17%) |
Oct 28, 2004 | 44.85 | 45.13 | 44.22 | 44.51 | 4,015,989 | -0.62(-1.37%) |
Oct 27, 2004 | 44.07 | 45.57 | 43.80 | 45.13 | 4,629,380 | +1.19(+2.72%) |
Oct 26, 2004 | 43.19 | 43.93 | 42.84 | 43.93 | 4,284,342 | +0.84(+1.95%) |
Oct 25, 2004 | 43.10 | 44.03 | 42.99 | 43.09 | 2,862,422 | -0.27(-0.63%) |
Oct 22, 2004 | 43.66 | 43.78 | 43.03 | 43.36 | 3,368,289 | -0.02(-0.04%) |
Oct 21, 2004 | 43.81 | 43.87 | 43.09 | 43.38 | 5,251,655 | -0.48(-1.09%) |
Oct 20, 2004 | 42.77 | 43.97 | 42.48 | 43.86 | 23,630,918 | -1.83(-4.01%) |
Oct 19, 2004 | 45.52 | 46.88 | 45.29 | 45.69 | 9,771,367 | +0.14(+0.30%) |
Oct 18, 2004 | 44.63 | 45.67 | 44.23 | 45.56 | 4,221,440 | +1.07(+2.40%) |
Oct 15, 2004 | 44.58 | 45.24 | 43.84 | 44.49 | 4,224,912 | +0.26(+0.60%) |
Oct 14, 2004 | 44.30 | 44.45 | 43.88 | 44.23 | 3,676,873 | -0.19(-0.42%) |
Oct 13, 2004 | 45.12 | 45.16 | 43.91 | 44.41 | 2,966,169 | -0.22(-0.48%) |
Oct 12, 2004 | 43.63 | 44.91 | 43.45 | 44.63 | 3,040,201 | +0.73(+1.67%) |
Oct 11, 2004 | 43.82 | 44.12 | 43.48 | 43.89 | 3,040,201 | +0.23(+0.54%) |
Oct 08, 2004 | 44.67 | 45.36 | 43.65 | 43.66 | 5,044,366 | -1.02(-2.28%) |
Oct 07, 2004 | 45.67 | 46.14 | 44.56 | 44.68 | 3,670,644 | -1.29(-2.81%) |
Oct 06, 2004 | 44.36 | 46.13 | 43.36 | 45.97 | 5,957,662 | +1.58(+3.55%) |
Oct 05, 2004 | 43.94 | 44.63 | 43.56 | 44.39 | 4,321,511 | +0.49(+1.12%) |
Oct 04, 2004 | 45.30 | 45.67 | 43.69 | 43.90 | 8,187,088 | -1.58(-3.47%) |